HBL Engineering Limited (NSE:HBLENGINE)
India · Delayed Price · Currency is INR 689.80
+19.20 (2.86%)
At close: Mar 12, 2026
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 664.05 | 696.00 | 655.50 | 691.90 | - | 3.18% | 993,700 |
| Mar 11, 2026 | 688.00 | 701.85 | 668.00 | 670.60 | 670.60 | -2.04% | 1,031,080 |
| Mar 10, 2026 | 662.90 | 690.00 | 656.60 | 684.60 | 684.60 | 5.17% | 1,276,386 |
| Mar 9, 2026 | 664.00 | 664.00 | 645.00 | 650.95 | 650.95 | -3.83% | 1,002,752 |
| Mar 6, 2026 | 660.25 | 689.90 | 658.10 | 676.90 | 676.90 | 2.01% | 1,460,754 |
| Mar 5, 2026 | 652.00 | 668.00 | 641.25 | 663.55 | 663.55 | 2.72% | 1,482,002 |
| Mar 4, 2026 | 649.95 | 664.00 | 642.50 | 646.00 | 646.00 | -2.81% | 1,224,850 |
| Mar 2, 2026 | 648.30 | 689.90 | 645.00 | 664.70 | 664.70 | -2.93% | 1,630,290 |
| Feb 27, 2026 | 697.00 | 704.80 | 680.40 | 684.75 | 684.75 | -2.20% | 1,005,342 |
| Feb 26, 2026 | 710.80 | 718.20 | 695.10 | 700.15 | 700.15 | -1.20% | 899,276 |
| Feb 25, 2026 | 705.00 | 716.05 | 701.60 | 708.65 | 708.65 | 1.16% | 726,822 |
| Feb 24, 2026 | 706.95 | 709.90 | 694.10 | 700.55 | 700.55 | -0.70% | 879,976 |
| Feb 23, 2026 | 725.05 | 727.35 | 701.00 | 705.50 | 705.50 | -2.06% | 1,016,700 |
| Feb 20, 2026 | 722.55 | 733.15 | 716.80 | 720.35 | 720.35 | -0.91% | 842,416 |
| Feb 19, 2026 | 735.00 | 758.80 | 718.20 | 727.00 | 727.00 | -0.58% | 1,445,496 |
| Feb 18, 2026 | 748.00 | 752.00 | 727.00 | 731.25 | 731.25 | -1.94% | 1,204,711 |
| Feb 17, 2026 | 739.90 | 754.95 | 739.15 | 745.70 | 745.70 | 1.01% | 712,574 |
| Feb 16, 2026 | 758.00 | 758.00 | 735.00 | 738.25 | 738.25 | -3.19% | 1,035,664 |
| Feb 13, 2026 | 772.00 | 774.45 | 760.00 | 762.60 | 762.60 | -1.85% | 760,201 |
| Feb 12, 2026 | 775.00 | 788.00 | 772.10 | 776.95 | 774.95 | 0.59% | 1,136,085 |
| Feb 11, 2026 | 788.00 | 817.00 | 768.00 | 772.40 | 770.41 | -1.01% | 5,681,063 |
| Feb 10, 2026 | 778.30 | 793.00 | 775.45 | 780.30 | 778.29 | 0.91% | 940,137 |
| Feb 9, 2026 | 785.00 | 807.85 | 753.00 | 773.30 | 771.31 | -1.45% | 5,121,810 |
| Feb 6, 2026 | 776.00 | 796.40 | 764.60 | 784.70 | 782.68 | 0.66% | 1,009,287 |
| Feb 5, 2026 | 796.00 | 798.35 | 776.05 | 779.55 | 777.54 | -2.42% | 657,238 |
| Feb 4, 2026 | 791.75 | 804.50 | 785.20 | 798.90 | 796.84 | 0.74% | 947,930 |
| Feb 3, 2026 | 802.50 | 807.00 | 775.10 | 793.00 | 790.96 | 2.78% | 1,414,403 |
| Feb 2, 2026 | 758.00 | 776.85 | 742.10 | 771.55 | 769.56 | 1.40% | 1,071,008 |
| Feb 1, 2026 | 801.00 | 829.10 | 724.80 | 760.90 | 758.94 | -2.90% | 3,847,924 |
| Jan 30, 2026 | 764.75 | 794.00 | 749.15 | 783.60 | 781.58 | 1.93% | 1,631,835 |
| Jan 29, 2026 | 748.95 | 771.75 | 738.75 | 768.75 | 766.77 | 4.66% | 3,204,164 |
| Jan 28, 2026 | 710.00 | 745.95 | 708.30 | 734.55 | 732.66 | 4.21% | 1,511,305 |
| Jan 27, 2026 | 712.00 | 720.95 | 692.40 | 704.85 | 703.04 | -0.18% | 1,905,972 |
| Jan 23, 2026 | 725.95 | 728.50 | 704.10 | 706.10 | 704.28 | -2.82% | 1,215,987 |
| Jan 22, 2026 | 720.95 | 733.00 | 712.40 | 726.60 | 724.73 | 3.03% | 1,801,140 |
| Jan 21, 2026 | 705.00 | 739.00 | 701.10 | 705.20 | 703.38 | 0.01% | 5,026,138 |
| Jan 20, 2026 | 753.50 | 757.00 | 700.00 | 705.15 | 703.33 | -6.76% | 3,928,325 |
| Jan 19, 2026 | 790.00 | 790.80 | 751.10 | 756.30 | 754.35 | -4.99% | 2,859,676 |
| Jan 16, 2026 | 785.00 | 819.90 | 757.70 | 796.05 | 794.00 | -9.36% | 12,507,090 |
| Jan 14, 2026 | 846.00 | 885.00 | 841.00 | 878.25 | 875.99 | 3.81% | 2,305,129 |
| Jan 13, 2026 | 860.05 | 869.00 | 834.85 | 846.05 | 843.87 | -1.75% | 1,156,178 |
| Jan 12, 2026 | 875.00 | 880.00 | 848.55 | 861.15 | 858.93 | -1.95% | 1,916,728 |
| Jan 9, 2026 | 910.00 | 918.95 | 875.00 | 878.25 | 875.99 | -3.61% | 1,635,058 |
| Jan 8, 2026 | 952.00 | 958.60 | 907.10 | 911.10 | 908.75 | -4.79% | 1,538,055 |
| Jan 7, 2026 | 949.00 | 960.00 | 942.15 | 956.90 | 954.44 | 0.87% | 902,428 |
| Jan 6, 2026 | 971.30 | 977.80 | 945.00 | 948.65 | 946.21 | -2.14% | 1,062,052 |
| Jan 5, 2026 | 935.00 | 984.90 | 928.75 | 969.40 | 966.90 | 3.40% | 3,400,290 |
| Jan 2, 2026 | 917.95 | 944.90 | 917.00 | 937.55 | 935.14 | 1.99% | 1,421,909 |
| Jan 1, 2026 | 928.00 | 931.40 | 915.55 | 919.30 | 916.93 | -0.79% | 522,197 |
| Dec 31, 2025 | 934.00 | 937.30 | 917.05 | 926.60 | 924.21 | -0.70% | 1,156,880 |